|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
36.35
-0.05/-0.14%
2:40:05 PM
|
|
|
|
Closing price on 8/6/2013
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.10 |
| Volume |
207,710 |
| Split-adjusted Price |
6.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.20
|
6.28
|
207,710
|
|
|
8/5/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
6.28
|
135,220
|
|
|
8/2/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
6.32
|
60,970
|
|
|
8/1/2013
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.30
|
6.32
|
50,980
|
|
|
7/31/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
6.28
|
158,790
|
|
|
7/30/2013
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.30
|
6.32
|
202,530
|
|
|
7/29/2013
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
6.28
|
323,740
|
|
|
7/26/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.50
|
6.38
|
279,050
|
|
|
7/25/2013
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.50
|
6.38
|
241,440
|
|
|
7/24/2013
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
6.38
|
498,330
|
|
|
7/23/2013
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
6.51
|
394,020
|
|
|
7/22/2013
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.60
|
6.41
|
169,320
|
|
|
7/19/2013
|
+0.10 / +0.51%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
6.48
|
327,670
|
|
|
7/18/2013
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
6.45
|
345,750
|
|
|
7/17/2013
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
6.55
|
218,120
|
|
|
7/16/2013
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.90
|
6.51
|
345,610
|
|
|
7/15/2013
|
+0.20 / +1.01%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.00
|
6.55
|
578,440
|
|
|
7/12/2013
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
6.48
|
165,520
|
|
|
7/11/2013
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
6.38
|
95,050
|
|
|
7/10/2013
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
6.41
|
123,670
|
|
|
7/9/2013
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.70
|
6.45
|
203,500
|
|
|
7/8/2013
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
6.41
|
197,290
|
|
|
7/5/2013
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.50
|
6.38
|
290,270
|
|
|
7/4/2013
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
6.38
|
264,250
|
|
|
7/3/2013
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
6.41
|
169,360
|
|
|
7/2/2013
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.50
|
6.38
|
385,640
|
|
|
7/1/2013
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
6.38
|
265,280
|
|
|
6/28/2013
|
-0.10 / -0.50%
|
20.10
|
20.40
|
19.90
|
20.00
|
20.00
|
6.55
|
3,422,360
|
|
|
6/27/2013
|
+0.50 / +2.55%
|
19.90
|
20.40
|
19.70
|
20.10
|
20.10
|
6.58
|
3,602,320
|
|
|
6/26/2013
|
+0.50 / +2.62%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.60
|
6.41
|
2,026,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
657,500
|
13.70
|
0.74%
|
|
|
|
ACB
|
9,183,800
|
23.40
|
0.86%
|
|
|
|
BAB
|
8,200
|
11.70
|
0.00%
|
|
|
|
BID
|
5,709,200
|
44.70
|
-1.97%
|
|
|
|
BVB
|
1,011,800
|
13.00
|
0.78%
|
|
|
|
EIB
|
10,430,400
|
22.55
|
0.22%
|
|
|
|
|
Market Update
Last updated at 2:40:04 PM
|
|
|
|
|